| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -0.04 (-1.03%) | 3,655,100 |
| 27 Mar 2023 | CNY | 3.91 | 3.92 | 3.85 | 3.88 | 3.88 | -0.04 (-1.02%) | 6,568,219 |
| 24 Mar 2023 | CNY | 3.87 | 3.94 | 3.86 | 3.92 | 3.92 | +0.05 (+1.29%) | 6,696,200 |
| 23 Mar 2023 | CNY | 3.88 | 3.88 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 3,976,600 |
| 22 Mar 2023 | CNY | 3.83 | 3.89 | 3.83 | 3.88 | 3.88 | +0.04 (+1.04%) | 4,247,956 |
| 21 Mar 2023 | CNY | 3.85 | 3.85 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 3,649,456 |
| 20 Mar 2023 | CNY | 3.9 | 3.91 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 6,265,900 |
| 17 Mar 2023 | CNY | 3.89 | 3.92 | 3.88 | 3.88 | 3.88 | +0.01 (+0.26%) | 3,988,549 |
| 16 Mar 2023 | CNY | 3.92 | 3.93 | 3.87 | 3.87 | 3.87 | -0.06 (-1.53%) | 3,682,100 |
| 15 Mar 2023 | CNY | 3.91 | 3.94 | 3.89 | 3.93 | 3.93 | +0.04 (+1.03%) | 3,076,200 |
| 14 Mar 2023 | CNY | 3.94 | 3.95 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 5,745,500 |
| 13 Mar 2023 | CNY | 3.93 | 3.97 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 4,966,958 |
| 10 Mar 2023 | CNY | 3.99 | 3.99 | 3.93 | 3.94 | 3.94 | -0.05 (-1.25%) | 4,995,600 |
| 9 Mar 2023 | CNY | 4 | 4.01 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 4,722,100 |
| 8 Mar 2023 | CNY | 3.96 | 4.01 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 4,109,658 |
| 7 Mar 2023 | CNY | 4.07 | 4.08 | 3.98 | 3.98 | 3.98 | -0.09 (-2.21%) | 7,097,914 |
| 6 Mar 2023 | CNY | 4.11 | 4.12 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 9,664,300 |
| 3 Mar 2023 | CNY | 4.08 | 4.13 | 4.08 | 4.12 | 4.12 | +0.04 (+0.98%) | 10,897,989 |
| 2 Mar 2023 | CNY | 4.11 | 4.11 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 6,312,100 |
| 1 Mar 2023 | CNY | 4.11 | 4.12 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 4,904,952 |
| 28 Feb 2023 | CNY | 4.06 | 4.11 | 4.05 | 4.11 | 4.11 | +0.06 (+1.48%) | 6,735,500 |
| 27 Feb 2023 | CNY | 4.09 | 4.12 | 4.05 | 4.05 | 4.05 | -0.04 (-0.98%) | 6,356,590 |
| 24 Feb 2023 | CNY | 4.13 | 4.14 | 4.08 | 4.09 | 4.09 | -0.04 (-0.97%) | 6,120,400 |
| 23 Feb 2023 | CNY | 4.13 | 4.16 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 6,613,686 |
| 22 Feb 2023 | CNY | 4.11 | 4.15 | 4.1 | 4.13 | 4.13 | -0.01 (-0.24%) | 6,593,826 |
| 21 Feb 2023 | CNY | 4.13 | 4.17 | 4.09 | 4.14 | 4.14 | +0.03 (+0.73%) | 12,374,980 |
| 20 Feb 2023 | CNY | 4.09 | 4.12 | 4.03 | 4.11 | 4.11 | +0.03 (+0.74%) | 15,703,531 |
| 17 Feb 2023 | CNY | 4.14 | 4.15 | 4.04 | 4.08 | 4.08 | -0.07 (-1.69%) | 23,035,442 |
| 16 Feb 2023 | CNY | 4.19 | 4.38 | 4.08 | 4.15 | 4.15 | -0.03 (-0.72%) | 31,177,738 |
| 15 Feb 2023 | CNY | 4.22 | 4.25 | 4.13 | 4.18 | 4.18 | 0.0 (0.0%) | 13,504,291 |
